Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Usio Inc | USIO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 1.4538 | 04:43:18 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.4538 |
USIO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.47 | 1.52 | 1.4227 | 1.48 | 22,537 | -0.0162 | -1.10% |
| 1 Month | 1.60 | 1.63 | 1.4227 | 1.51 | 31,133 | -0.1462 | -9.14% |
| 3 Months | 1.71 | 2.00 | 1.30 | 1.63 | 35,786 | -0.2562 | -14.98% |
| 6 Months | 1.96 | 2.09 | 1.30 | 1.67 | 35,421 | -0.5062 | -25.83% |
| 1 Year | 1.83 | 2.36 | 1.30 | 1.80 | 38,166 | -0.3762 | -20.56% |
| 3 Years | 5.94 | 8.62 | 1.22 | 3.87 | 63,528 | -4.49 | -75.53% |
| 5 Years | 2.46 | 8.62 | 0.752 | 3.62 | 83,365 | -1.01 | -40.90% |
USIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 1.4538 | -0.04 | -2.43% | 1.48 | 1.5099 | 1.4403 | 19,401 |
| Apr 29 2024 | 1.49 | 0.01 | 1.02% | 1.48 | 1.5093 | 1.45 | 9,287 |
| Apr 26 2024 | 1.475 | -0.02 | -1.01% | 1.48 | 1.49 | 1.45 | 21,697 |
| Apr 25 2024 | 1.49 | -0.01 | -0.33% | 1.4621 | 1.49 | 1.4227 | 35,265 |
| Apr 24 2024 | 1.495 | 0.02 | 1.01% | 1.47 | 1.52 | 1.47 | 27,033 |
| Apr 23 2024 | 1.48 | 0.01 | 0.68% | 1.49 | 1.50 | 1.4601 | 7,353 |
| Apr 22 2024 | 1.47 | -0.03 | -2.00% | 1.51 | 1.515 | 1.45 | 30,938 |
| Apr 19 2024 | 1.50 | -0.03 | -1.96% | 1.55 | 1.55 | 1.50 | 1,070 |
| Apr 18 2024 | 1.53 | 0.02 | 1.32% | 1.52 | 1.53 | 1.50 | 15,685 |
| Apr 17 2024 | 1.51 | 0.01 | 0.33% | 1.5399 | 1.54 | 1.50 | 33,351 |
| Apr 16 2024 | 1.505 | -0.01 | -0.33% | 1.51 | 1.53 | 1.50 | 8,135 |
| Apr 15 2024 | 1.51 | -0.07 | -4.43% | 1.52 | 1.58 | 1.50 | 26,143 |
| Apr 12 2024 | 1.58 | 0.04 | 2.60% | 1.53 | 1.5889 | 1.53 | 9,774 |
| Apr 11 2024 | 1.54 | 0.07 | 4.76% | 1.50 | 1.5799 | 1.50 | 50,126 |
| Apr 10 2024 | 1.47 | -0.06 | -3.92% | 1.50 | 1.59 | 1.46 | 49,099 |
| Apr 09 2024 | 1.53 | 0.00 | 0.00% | 1.54 | 1.55 | 1.49 | 13,151 |
| Apr 08 2024 | 1.53 | 0.04 | 2.68% | 1.49 | 1.59 | 1.47 | 141,992 |
| Apr 05 2024 | 1.49 | -0.02 | -1.32% | 1.50 | 1.53 | 1.46 | 16,909 |
| Apr 04 2024 | 1.51 | -0.05 | -3.21% | 1.57 | 1.63 | 1.47 | 79,083 |
| Apr 03 2024 | 1.56 | -0.04 | -2.50% | 1.60 | 1.60 | 1.55 | 27,174 |
| Apr 02 2024 | 1.60 | -0.05 | -3.03% | 1.62 | 1.65 | 1.50 | 67,866 |
| Apr 01 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.56 | 70,346 |
